Skip to main content
Virinchi Limited (BOM:532372)
India flag India · Delayed Price · Currency is INR
18.83
-0.92 (-4.66%)
At close: Mar 9, 2026

Virinchi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.1520.9519.1519.7519.753.13%8,696
Mar 5, 202619.0019.4218.7919.1519.151.92%4,773
Mar 4, 202618.8019.0818.3218.7918.79-3.09%6,077
Mar 2, 202618.5120.4918.5119.3919.39-1.47%7,357
Feb 27, 202619.6519.8019.6519.6819.680.10%4,907
Feb 26, 202619.1519.8018.8419.6619.662.66%9,949
Feb 25, 202619.7019.7018.8019.1519.15-1.03%5,421
Feb 24, 202619.5019.8418.9919.3519.35-0.72%7,973
Feb 23, 202620.2220.2219.3019.4919.49-3.51%6,756
Feb 20, 202620.1720.4820.1020.2020.200.25%222
Feb 19, 202621.2021.2019.9620.1520.15-3.13%25,555
Feb 18, 202620.4221.4120.4220.8020.80-0.72%5,659
Feb 17, 202619.8021.0019.8020.9520.953.71%9,936
Feb 16, 202622.0022.0020.1120.2020.200.25%3,445
Feb 13, 202620.4520.4520.0420.1520.15-2.42%4,884
Feb 12, 202620.7521.1820.6520.6520.65-0.82%3,715
Feb 11, 202622.2522.2520.8020.8220.82-1.98%2,816
Feb 10, 202621.4021.5020.9121.2421.241.43%11,417
Feb 9, 202621.0021.4820.8820.9420.941.11%7,046
Feb 6, 202621.4021.4020.5520.7120.71-3.22%6,995
Feb 5, 202622.2922.2920.8921.4021.403.48%14,366
Feb 4, 202620.5420.7020.5020.6820.681.87%7,983
Feb 3, 202620.8420.8420.0020.3020.302.11%10,111
Feb 2, 202621.3521.3519.6319.8819.88-2.98%5,919
Feb 1, 202620.1120.8820.1120.4920.49-1.16%9,462
Jan 30, 202620.9021.0020.3820.7320.730.93%4,718
Jan 29, 202621.5521.5520.5020.5420.54-0.24%20,592
Jan 28, 202619.9920.5919.8420.5920.595.00%13,810
Jan 27, 202619.9419.9419.3019.6119.610.87%6,407
Jan 23, 202619.3020.8419.3019.4419.44-4.00%15,994
Jan 22, 202620.3020.5920.1320.2520.250.40%2,612
Jan 21, 202620.9020.9019.2320.1720.17-0.35%30,281
Jan 20, 202620.8020.9620.2420.2420.24-4.98%7,781
Jan 19, 202621.5021.6321.0021.3021.30-0.93%14,580
Jan 16, 202622.4322.4321.4221.5021.50-2.27%9,276
Jan 14, 202622.2022.2621.9922.0022.000.87%3,209
Jan 13, 202622.9923.0021.5221.8121.81-2.63%24,923
Jan 12, 202622.5022.5421.9022.4022.40-1.54%5,958
Jan 9, 202623.1323.4022.7222.7522.75-1.64%3,473
Jan 8, 202623.7023.7323.0123.1323.13-0.47%5,861
Jan 7, 202623.7023.7023.1823.2423.24-0.51%1,082
Jan 6, 202623.9024.3523.3123.3623.36-0.43%30,527
Jan 5, 202623.0524.1923.0523.4623.46-1.47%15,100
Jan 2, 202623.1724.1923.1723.8123.812.81%7,416
Jan 1, 202623.3223.3523.0023.1623.160.22%3,248
Dec 31, 202522.9123.5322.7523.1123.110.96%9,304
Dec 30, 202523.9924.8022.7522.8922.89-4.19%8,669
Dec 29, 202523.7524.4023.2323.8923.890.84%11,426
Dec 26, 202524.4124.4123.6323.6923.69-2.95%7,891
Dec 24, 202524.0024.7024.0024.4124.411.33%10,162
Dec 23, 202523.2524.2823.1324.0924.094.15%23,788
Dec 22, 202521.4323.1321.3923.1323.134.99%29,426
Dec 19, 202522.1822.3921.7022.0322.03-0.68%5,191
Dec 18, 202522.5022.8422.0022.1822.18-3.77%12,639
Dec 17, 202522.5223.0522.1123.0523.05-0.17%4,302
Dec 16, 202523.0023.0921.7223.0923.091.67%11,330
Dec 15, 202522.8923.0522.7122.7122.712.21%15,514
Dec 12, 202523.1423.1422.1022.2222.22-1.55%9,307
Dec 11, 202522.6023.0022.0322.5722.571.76%25,738
Dec 10, 202521.9022.4521.7622.1822.182.16%4,799
Dec 9, 202520.7821.7320.7621.7121.712.41%24,399
Dec 8, 202521.6122.7821.1621.2021.20-4.80%39,058
Dec 5, 202522.5022.5022.1622.2722.27-1.33%5,201
Dec 4, 202522.5022.9222.5022.5722.57-0.40%7,084
Dec 3, 202522.7723.2022.2022.6622.66-2.91%17,431
Dec 2, 202523.1423.7622.7523.3423.34-2.51%11,721
Dec 1, 202524.2124.3623.5223.9423.94-1.24%6,935
Nov 28, 202523.7624.6923.7624.2424.241.51%15,943
Nov 27, 202524.0024.4923.6023.8823.88-1.00%31,364
Nov 26, 202523.7524.3523.7524.1224.121.69%5,736
Nov 25, 202523.9924.3423.3623.7223.72-1.66%8,305
Nov 24, 202524.9424.9424.1224.1224.12-4.96%11,161
Nov 21, 202525.3025.5024.3325.3825.38-0.90%25,288
Nov 20, 202526.6926.6925.5225.6125.61-1.42%8,425
Nov 19, 202526.0026.4025.8025.9825.98-1.37%3,284
Nov 18, 202527.3427.3426.2926.3426.34-1.72%4,653
Nov 17, 202527.1927.1926.5526.8026.800.37%11,106
Nov 14, 202526.9927.4426.5226.7026.70-0.19%5,582
Nov 13, 202526.5027.1526.3026.7526.75-1.07%3,940
Nov 12, 202527.2027.2426.0427.0427.04-1.28%36,722
Nov 11, 202527.2527.5226.7027.3927.390.04%9,580
Nov 10, 202526.7027.6426.7027.3827.380.81%4,091
Nov 7, 202526.9427.5826.6827.1627.16-19,141
Nov 6, 202528.6028.6527.0127.1627.16-3.28%20,855
Nov 4, 202528.7828.8527.6728.0828.08-0.71%19,739
Nov 3, 202528.4028.5227.5028.2828.280.21%15,564
Oct 31, 202527.8528.3827.8528.2228.221.40%14,355
Oct 30, 202527.4727.9827.3027.8327.83-1.07%42,514
Oct 29, 202528.1929.2427.2428.1328.13-45,716
Oct 28, 202528.2029.1327.5028.1328.131.11%121,084
Oct 27, 202527.3928.0827.3927.8227.822.09%27,490
Oct 24, 202527.0527.3327.0027.2527.250.66%11,481
Oct 23, 202529.2029.2027.0727.0727.07-4.98%308,890
Oct 21, 202528.4828.5027.7328.4928.493.19%7,120
Oct 20, 202527.5129.1527.1527.6127.61-1.43%160,004
Oct 17, 202528.2328.8928.0028.0128.01-0.78%432
Oct 16, 202529.1829.3028.0028.2328.230.79%22,740
Oct 15, 202528.1028.7528.0028.0128.01-0.32%5,328
Oct 14, 202528.7028.7027.6228.1028.10-2.09%4,727
Oct 13, 202528.7029.3028.2428.7028.702.32%15,668